(Login BolsaPT & Canal Forex) |
|
 Ralph Lauren Corp - [Ticker: RL] |     | | Última Trade | 109,870 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --5.07 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 89,770 x 700 - 89,780 x 100 | EPS | 0,00 | | Abertura | 115,090 | PER | 0,00% | | Máximo | 115,510 | Pagamento Dividendo | | | Mínimo | 109,240 | Data Ex-Dividendo | | | Fecho Anterior | 114,940 | Yield | | | Volume | 1.392.075 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RL de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 17,31 | 17,87 | 17,31 | 17,44 | 217.000 | | 2000-01-04 | 00:00:00 | 17,19 | 17,25 | 16,63 | 16,75 | 92.700 | | 2000-01-05 | 00:00:00 | 16,69 | 17,12 | 16,50 | 17,06 | 237.600 | | 2000-01-06 | 00:00:00 | 17,06 | 17,12 | 17,00 | 17,06 | 238.100 | | 2000-01-07 | 00:00:00 | 17,06 | 17,50 | 16,81 | 17,50 | 368.400 | | 2000-01-10 | 00:00:00 | 18,31 | 18,44 | 17,62 | 18,25 | 241.100 | | 2000-01-11 | 00:00:00 | 18,13 | 18,19 | 17,44 | 17,62 | 196.500 | | 2000-01-12 | 00:00:00 | 17,00 | 17,50 | 16,63 | 16,75 | 135.600 | | 2000-01-13 | 00:00:00 | 16,00 | 16,44 | 15,31 | 16,44 | 909.000 | | 2000-01-14 | 00:00:00 | 16,63 | 16,81 | 16,25 | 16,31 | 266.300 | | 2000-01-18 | 00:00:00 | 16,12 | 16,12 | 15,88 | 16,00 | 137.200 | | 2000-01-19 | 00:00:00 | 15,75 | 16,25 | 15,75 | 16,25 | 165.200 | | 2000-01-20 | 00:00:00 | 16,37 | 16,44 | 15,75 | 15,75 | 301.600 | | 2000-01-21 | 00:00:00 | 15,88 | 15,88 | 15,50 | 15,50 | 285.000 | | 2000-01-24 | 00:00:00 | 15,62 | 15,75 | 14,94 | 15,06 | 268.600 | | 2000-01-25 | 00:00:00 | 14,94 | 15,13 | 14,56 | 14,75 | 80.200 | | 2000-01-26 | 00:00:00 | 14,81 | 15,50 | 14,75 | 15,13 | 211.200 | | 2000-01-27 | 00:00:00 | 15,25 | 15,69 | 15,13 | 15,50 | 170.200 | | 2000-01-28 | 00:00:00 | 15,88 | 16,12 | 15,38 | 15,38 | 283.000 | | 2000-01-31 | 00:00:00 | 15,25 | 15,50 | 14,75 | 14,87 | 131.800 | | 2000-02-01 | 00:00:00 | 14,81 | 15,19 | 14,25 | 14,62 | 237.500 | | 2000-02-02 | 00:00:00 | 15,13 | 15,13 | 14,44 | 14,56 | 389.800 | | 2000-02-03 | 00:00:00 | 14,62 | 14,75 | 14,31 | 14,38 | 377.500 | | 2000-02-04 | 00:00:00 | 14,44 | 14,75 | 14,12 | 14,12 | 298.300 | | 2000-02-07 | 00:00:00 | 14,87 | 16,44 | 14,75 | 16,25 | 723.000 | | 2000-02-08 | 00:00:00 | 16,75 | 17,44 | 16,37 | 16,44 | 612.000 | | 2000-02-09 | 00:00:00 | 16,44 | 16,44 | 15,38 | 16,00 | 255.300 | | 2000-02-10 | 00:00:00 | 16,00 | 16,00 | 15,00 | 15,06 | 263.400 | | 2000-02-11 | 00:00:00 | 15,06 | 15,38 | 14,44 | 15,13 | 398.800 | | 2000-02-14 | 00:00:00 | 15,50 | 15,75 | 15,44 | 15,50 | 240.100 | | 2000-02-15 | 00:00:00 | 15,62 | 15,69 | 15,50 | 15,56 | 285.500 | | 2000-02-16 | 00:00:00 | 15,56 | 15,62 | 15,44 | 15,56 | 178.300 | | 2000-02-17 | 00:00:00 | 15,50 | 15,50 | 15,00 | 15,19 | 206.000 | | 2000-02-18 | 00:00:00 | 15,06 | 15,38 | 15,00 | 15,00 | 133.600 | | 2000-02-22 | 00:00:00 | 15,00 | 15,06 | 14,50 | 14,94 | 118.800 | | 2000-02-23 | 00:00:00 | 14,94 | 14,94 | 14,50 | 14,88 | 1.010 | | 2000-02-24 | 00:00:00 | 14,81 | 15,00 | 14,62 | 14,69 | 74.000 | | 2000-02-25 | 00:00:00 | 15,00 | 15,06 | 14,81 | 14,87 | 149.400 | | 2000-02-28 | 00:00:00 | 14,75 | 15,69 | 14,75 | 15,69 | 173.200 | | 2000-02-29 | 00:00:00 | 15,62 | 16,75 | 15,62 | 16,75 | 336.500 | | 2000-03-01 | 00:00:00 | 16,56 | 17,06 | 16,44 | 17,00 | 249.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
